Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rare Element Resources Ltd (OP: REEMF )

0.1924 +0.0053 (+2.83%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.1851 0.1950 0.1830 0.1950 24,390 +0.00(+0.00%)
May 30, 2018 0.1835 0.2000 0.1800 0.1950 30,600 -0.00(-1.91%)
May 29, 2018 0.1500 0.2000 0.1500 0.1988 17,574 -0.00(-0.61%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.01(+6.70%)
May 24, 2018 0.1660 0.1990 0.1600 0.1875 50,819 -0.01(-5.80%)
May 23, 2018 0.1895 0.1990 0.1800 0.1990 8,397 -0.00(-0.50%)
May 22, 2018 0.1900 0.2000 0.1800 0.2000 93,945 +0.01(+2.56%)
May 21, 2018 0.1950 0.2000 0.1900 0.1950 13,462 +0.00(+0.00%)
May 18, 2018 0.1900 0.2000 0.1800 0.1950 24,150 -0.01(-2.50%)
May 17, 2018 0.1950 0.2000 0.1800 0.2000 6,300 +0.01(+2.56%)
May 16, 2018 0.1850 0.1950 0.1810 0.1950 30,038 +0.00(+0.00%)
May 15, 2018 0.1902 0.2140 0.1801 0.1950 46,851 -0.01(-4.88%)
May 14, 2018 0.2150 0.2150 0.1800 0.2050 113,682 +0.00(+0.00%)
May 11, 2018 0.1900 0.2090 0.1850 0.2050 84,608 +0.00(+2.50%)
May 10, 2018 0.1950 0.2000 0.1900 0.2000 44,669 +0.00(+0.00%)
May 09, 2018 0.2050 0.2050 0.1900 0.2000 47,525 -0.00(-2.44%)
May 08, 2018 0.2000 0.2140 0.2000 0.2050 29,032 +0.00(+0.00%)
May 07, 2018 0.2000 0.2100 0.2000 0.2050 24,967 -0.01(-2.38%)
May 04, 2018 0.1900 0.2100 0.1900 0.2100 59,288 +0.01(+2.44%)
May 03, 2018 0.1800 0.2050 0.1800 0.2050 23,266 +0.00(+0.00%)
May 02, 2018 0.1792 0.2137 0.1792 0.2050 53,400 -0.01(-4.21%)
May 01, 2018 0.2100 0.2140 0.2000 0.2140 3,700 -0.00(-0.47%)
Apr 30, 2018 0.2100 0.2190 0.1700 0.2150 129,382 +0.01(+2.38%)
Apr 27, 2018 0.1900 0.2220 0.1900 0.2100 55,250 +0.01(+7.69%)
Apr 26, 2018 0.1900 0.1950 0.1900 0.1950 41,594 -0.02(-9.26%)
Apr 25, 2018 0.1923 0.2149 0.1900 0.2149 4,241 -0.01(-2.27%)
Apr 24, 2018 0.1900 0.2210 0.1900 0.2199 16,102 +0.00(+0.46%)
Apr 23, 2018 0.1900 0.2220 0.1900 0.2189 32,429 +0.02(+9.45%)
Apr 20, 2018 0.2000 0.2250 0.1820 0.2000 113,444 +0.00(+0.00%)
Apr 19, 2018 0.1900 0.2000 0.1810 0.2000 25,722 +0.00(+0.00%)
Apr 18, 2018 0.2100 0.2100 0.1800 0.2000 57,646 -0.01(-4.72%)
Apr 17, 2018 0.1700 0.2190 0.1700 0.2099 50,399 +0.00(+0.91%)
Apr 16, 2018 0.1600 0.2190 0.1600 0.2080 58,261 -0.00(-0.95%)
Apr 13, 2018 0.2290 0.2290 0.1980 0.2100 58,925 +0.02(+10.53%)
Apr 12, 2018 0.2150 0.2150 0.1800 0.1900 129,297 -0.04(-17.03%)
Apr 11, 2018 0.2010 0.2290 0.2010 0.2290 14,619 -0.00(-0.43%)
Apr 10, 2018 0.2010 0.2300 0.2010 0.2300 172,430 +0.00(+0.00%)
Apr 09, 2018 0.2050 0.2300 0.2020 0.2300 45,142 +0.00(+0.00%)
Apr 06, 2018 0.2100 0.2300 0.2000 0.2300 125,971 +0.02(+9.52%)
Apr 05, 2018 0.2200 0.2200 0.1851 0.2100 24,500 -0.01(-4.11%)
Apr 04, 2018 0.1800 0.2190 0.1800 0.2190 341,567 +0.03(+15.26%)
Apr 03, 2018 0.1800 0.2000 0.1800 0.1900 50,100 +0.00(+1.33%)
Apr 02, 2018 0.1900 0.2170 0.1800 0.1875 133,592 -0.01(-6.25%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 28, 2018 0.1950 0.2200 0.1875 0.2150 61,415 +0.01(+7.50%)
Mar 27, 2018 0.2190 0.2190 0.1950 0.2000 63,709 -0.02(-8.68%)
Mar 26, 2018 0.2200 0.2200 0.1951 0.2190 105,930 -0.00(-0.45%)
Mar 23, 2018 0.2200 0.2200 0.2020 0.2200 69,075 +0.01(+2.33%)
Mar 22, 2018 0.2013 0.2190 0.1875 0.2150 49,850 +0.00(+0.00%)
Mar 21, 2018 0.2100 0.2150 0.1905 0.2150 22,026 +0.01(+2.38%)
Mar 20, 2018 0.1911 0.2140 0.1875 0.2100 30,797 -0.00(-1.87%)
Mar 19, 2018 0.2000 0.2140 0.1911 0.2140 56,778 +0.00(+1.90%)
Mar 16, 2018 0.1911 0.2100 0.1911 0.2100 25,401 +0.01(+2.44%)
Mar 15, 2018 0.1870 0.2050 0.1870 0.2050 23,921 +0.00(+0.99%)
Mar 14, 2018 0.1890 0.2030 0.1850 0.2030 30,901 +0.00(+0.10%)
Mar 13, 2018 0.2015 0.2030 0.1890 0.2028 26,991 -0.00(-0.10%)
Mar 12, 2018 0.2050 0.1800 0.2030 18,663 -0.00(-0.98%)
Mar 09, 2018 0.1825 0.2050 0.1820 0.2050 36,725 +0.00(+0.00%)
Mar 08, 2018 0.1910 0.2050 0.1900 0.2050 37,821 +0.01(+5.13%)
Mar 07, 2018 0.2000 0.2050 0.1900 0.1950 35,419 -0.01(-4.88%)
Mar 06, 2018 0.2000 0.2050 0.1950 0.2050 39,390 +0.01(+5.07%)
Mar 05, 2018 0.2200 0.2200 0.1951 0.1951 40,839 -0.01(-6.20%)
Mar 02, 2018 0.2150 0.2150 0.1900 0.2080 42,686 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.